| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $10.33 | $10.36 | $9.66 | $9.90 | 93,525,561 |
Week of December 19 2011 | $9.97 | $10.65 | $9.56 | $10.37 | 128,984,005 |
Week of December 12 2011 | $9.96 | $11.08 | $9.85 | $9.97 | 262,100,394 |
Week of December 05 2011 | $9.56 | $10.42 | $9.33 | $10.13 | 265,637,274 |
Week of November 28 2011 | $9.60 | $10.11 | $8.91 | $9.48 | 307,207,676 |
Week of November 21 2011 | $11.00 | $11.43 | $8.99 | $9.12 | 233,869,506 |
Week of November 14 2011 | $12.57 | $12.59 | $10.83 | $11.15 | 165,360,473 |
Week of November 07 2011 | $13.00 | $13.41 | $11.96 | $12.54 | 186,070,610 |
Week of October 31 2011 | $11.95 | $13.27 | $11.25 | $12.86 | 293,352,178 |
Week of October 24 2011 | $17.01 | $17.18 | $10.61 | $12.02 | 713,745,991 |
Week of October 17 2011 | $16.56 | $17.04 | $15.08 | $16.72 | 211,427,245 |
Week of October 10 2011 | $18.22 | $18.36 | $14.73 | $16.58 | 483,591,129 |
Week of October 03 2011 | $16.45 | $17.75 | $15.71 | $16.74 | 243,092,687 |
Week of September 26 2011 | $19.46 | $19.70 | $15.38 | $16.18 | 427,695,479 |
Week of September 19 2011 | $22.38 | $23.28 | $17.86 | $18.48 | 712,235,312 |
Week of September 12 2011 | $28.76 | $30.18 | $22.02 | $22.17 | 345,996,563 |
Week of September 05 2011 | $29.87 | $31.71 | $29.03 | $29.14 | 117,401,801 |
Week of August 29 2011 | $32.42 | $34.55 | $29.66 | $30.44 | 155,374,894 |
Week of August 22 2011 | $30.34 | $31.96 | $29.05 | $31.70 | 145,665,121 |
Week of August 15 2011 | $35.10 | $35.25 | $29.29 | $29.32 | 135,311,206 |
Week of August 08 2011 | $32.85 | $35.41 | $31.64 | $34.86 | 135,966,491 |
Week of August 01 2011 | $38.36 | $38.50 | $33.78 | $34.44 | 145,335,573 |
Week of July 25 2011 | $40.08 | $40.79 | $35.92 | $38.00 | 239,710,850 |
Week of July 18 2011 | $40.35 | $41.33 | $38.65 | $39.51 | 114,402,277 |
Week of July 11 2011 | $42.12 | $43.54 | $40.23 | $40.99 | 191,931,245 |
